Skip to main content

Caterpillar (NY: CAT )

366.43 +1.78 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 51.61 52.16 50.98 51.94 9,878,993 +0.83(+1.63%)
Sep 29, 2015 50.58 51.96 50.54 51.10 11,054,315 +0.41(+0.82%)
Sep 28, 2015 51.05 51.11 50.05 50.69 15,820,828 -0.95(-1.83%)
Sep 25, 2015 51.65 52.26 51.45 51.64 15,560,437 -0.65(-1.25%)
Sep 24, 2015 52.61 53.00 51.39 52.29 28,424,496 -3.50(-6.27%)
Sep 23, 2015 56.95 57.06 55.75 55.78 5,982,234 -1.18(-2.06%)
Sep 22, 2015 56.52 57.05 56.13 56.96 7,194,639 -0.38(-0.67%)
Sep 21, 2015 57.45 57.88 57.14 57.34 9,557,538 +0.24(+0.42%)
Sep 18, 2015 58.27 58.41 56.90 57.10 11,653,097 -1.75(-2.97%)
Sep 17, 2015 59.92 60.14 58.73 58.85 9,746,421 -1.26(-2.09%)
Sep 16, 2015 59.48 60.29 59.26 60.11 6,576,222 +0.84(+1.42%)
Sep 15, 2015 58.03 59.39 57.73 59.26 6,429,103 +1.44(+2.49%)
Sep 14, 2015 57.49 57.92 57.22 57.83 5,325,812 +0.11(+0.19%)
Sep 11, 2015 57.40 57.95 57.12 57.72 5,554,410 +0.17(+0.29%)
Sep 10, 2015 57.92 58.26 57.24 57.55 7,684,972 -0.43(-0.74%)
Sep 09, 2015 59.60 59.76 57.83 57.98 7,373,049 -1.06(-1.80%)
Sep 08, 2015 59.26 59.30 58.45 59.04 7,106,941 +0.95(+1.64%)
Sep 04, 2015 58.01 58.09 58.09 58.09 15,110,201 -1.07(-1.81%)
Sep 03, 2015 60.35 60.40 58.63 59.16 13,939,608 -1.31(-2.17%)
Sep 02, 2015 60.31 60.52 59.56 60.47 6,702,053 +0.95(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.